SSE Energy Equal Weight (SSEESEWI)

SSEESEWI
🏛️ 중국 →
2,582.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,602.45 2,602.45 2,602.45 2,602.45 7,313.5K
09:29 2,602.45 2,602.45 2,602.45 2,602.45 0.0K
09:30 2,602.45 2,603.52 2,592.70 2,592.70 25,214.5K
09:31 2,591.76 2,591.76 2,586.50 2,588.62 19,023.8K
09:32 2,587.88 2,591.80 2,587.88 2,590.14 10,353.4K
09:33 2,591.57 2,591.57 2,589.05 2,589.64 13,403.7K
09:34 2,589.28 2,593.35 2,588.68 2,591.03 9,721.4K
09:35 2,590.02 2,590.31 2,585.48 2,586.47 14,114.9K
09:36 2,585.95 2,587.58 2,584.14 2,587.16 12,946.1K
09:37 2,587.68 2,589.73 2,586.99 2,587.28 11,074.2K
09:38 2,587.10 2,588.38 2,585.94 2,587.43 8,026.0K
09:39 2,588.54 2,591.77 2,588.48 2,591.77 9,067.5K
09:40 2,591.28 2,593.39 2,591.17 2,592.08 16,724.7K
09:41 2,590.70 2,594.35 2,590.70 2,592.48 10,709.2K
09:42 2,593.10 2,594.51 2,592.90 2,593.98 11,034.9K
09:43 2,594.45 2,596.73 2,593.67 2,594.89 11,426.5K
09:44 2,595.31 2,595.65 2,591.98 2,591.98 9,321.9K
09:45 2,592.56 2,593.61 2,591.38 2,592.71 5,265.0K
09:46 2,592.58 2,598.32 2,592.18 2,598.19 19,902.1K
09:47 2,598.68 2,601.47 2,598.68 2,601.15 16,655.7K
09:48 2,601.30 2,601.95 2,599.02 2,599.02 9,659.1K
09:49 2,599.26 2,603.75 2,599.26 2,603.69 8,882.3K
09:50 2,603.48 2,605.99 2,603.22 2,605.22 9,867.7K
09:51 2,604.97 2,605.20 2,602.92 2,602.92 9,119.9K
09:52 2,602.47 2,603.17 2,601.31 2,601.82 4,638.5K
09:53 2,601.77 2,602.14 2,599.47 2,599.47 3,945.2K
09:54 2,600.41 2,600.41 2,595.80 2,595.80 12,015.4K
09:55 2,596.12 2,596.50 2,592.87 2,592.87 6,295.9K
09:56 2,592.85 2,593.20 2,590.57 2,591.20 9,285.5K
09:57 2,591.28 2,596.17 2,591.24 2,595.40 5,979.6K
09:58 2,595.61 2,595.70 2,593.32 2,593.32 3,315.9K
09:59 2,593.22 2,593.71 2,591.82 2,591.97 4,393.8K
10:00 2,591.57 2,592.38 2,590.55 2,591.35 4,667.7K
10:01 2,591.26 2,592.08 2,589.20 2,589.44 10,377.5K
10:02 2,589.46 2,589.47 2,588.41 2,588.88 4,895.5K
10:03 2,589.47 2,591.62 2,589.35 2,590.11 3,432.4K
10:04 2,590.12 2,591.85 2,588.91 2,589.09 4,195.3K
10:05 2,588.87 2,590.19 2,588.09 2,588.09 5,214.5K
10:06 2,587.82 2,589.20 2,587.28 2,589.20 3,478.1K
10:07 2,588.58 2,589.54 2,586.81 2,589.54 3,936.7K
10:08 2,589.03 2,589.46 2,586.90 2,588.32 2,858.9K
10:09 2,587.78 2,589.58 2,587.54 2,589.58 3,779.7K
10:10 2,589.29 2,589.87 2,588.43 2,588.43 4,359.2K
10:11 2,588.88 2,589.78 2,587.56 2,588.87 4,060.2K
10:12 2,588.78 2,588.78 2,586.55 2,587.99 4,153.7K
10:13 2,588.07 2,588.47 2,587.30 2,588.19 4,470.4K
10:14 2,588.94 2,589.45 2,587.70 2,588.61 5,041.4K
10:15 2,588.54 2,588.54 2,587.21 2,587.36 2,867.1K
10:16 2,586.96 2,591.04 2,586.86 2,591.04 4,003.2K
10:17 2,590.11 2,590.61 2,588.79 2,589.08 2,380.5K
10:18 2,589.23 2,591.19 2,589.23 2,589.68 1,721.9K
10:19 2,589.33 2,590.43 2,587.52 2,589.26 7,743.6K
10:20 2,589.51 2,589.51 2,587.02 2,587.89 5,451.5K
10:21 2,587.79 2,588.26 2,586.04 2,587.46 4,232.5K
10:22 2,588.44 2,588.44 2,587.01 2,587.01 4,238.8K
10:23 2,588.16 2,588.62 2,587.25 2,588.00 2,083.2K
10:24 2,588.43 2,588.51 2,586.97 2,587.43 3,738.6K
10:25 2,587.75 2,588.44 2,586.44 2,587.50 2,928.4K
10:26 2,587.65 2,587.65 2,586.25 2,586.25 2,632.8K
10:27 2,586.45 2,589.29 2,586.40 2,588.13 3,787.8K
10:28 2,587.95 2,589.51 2,587.68 2,589.39 2,074.6K
10:29 2,589.58 2,589.90 2,587.77 2,589.90 3,567.4K
10:30 2,590.19 2,590.19 2,588.24 2,588.68 2,622.1K
10:31 2,588.45 2,589.45 2,587.99 2,588.18 2,343.9K
10:32 2,588.23 2,588.85 2,587.49 2,587.49 2,922.5K
10:33 2,588.15 2,588.82 2,586.99 2,587.52 1,859.5K
10:34 2,587.89 2,588.40 2,586.00 2,588.02 3,442.2K
10:35 2,587.72 2,589.27 2,587.05 2,588.64 3,338.0K
10:36 2,588.57 2,589.65 2,588.26 2,589.20 2,667.0K
10:37 2,588.81 2,589.24 2,587.89 2,588.38 2,518.5K
10:38 2,589.28 2,590.34 2,588.74 2,588.94 1,843.2K
10:39 2,588.85 2,589.50 2,588.02 2,588.88 2,604.7K
10:40 2,588.76 2,589.41 2,587.55 2,588.24 2,209.7K
10:41 2,588.10 2,589.49 2,587.69 2,587.69 3,920.4K
10:42 2,587.51 2,589.02 2,587.51 2,589.02 6,482.3K
10:43 2,589.06 2,589.06 2,587.52 2,587.83 7,340.8K
10:44 2,587.92 2,590.94 2,586.79 2,589.11 2,765.7K
10:45 2,589.45 2,590.57 2,588.35 2,590.33 3,913.3K
10:46 2,590.23 2,590.80 2,589.55 2,590.50 4,048.8K
10:47 2,590.44 2,593.94 2,589.50 2,593.65 5,378.0K
10:48 2,593.86 2,594.28 2,592.74 2,593.07 2,593.6K
10:49 2,593.59 2,594.53 2,592.98 2,593.28 3,037.0K
10:50 2,592.28 2,594.09 2,592.28 2,593.56 2,075.1K
10:51 2,593.26 2,594.63 2,593.13 2,594.63 2,677.7K
10:52 2,594.58 2,596.55 2,594.58 2,595.91 4,060.0K
10:53 2,595.19 2,595.37 2,593.92 2,593.97 2,215.0K
10:54 2,593.45 2,594.67 2,592.84 2,593.20 2,434.5K
10:55 2,592.92 2,594.12 2,592.92 2,593.59 2,077.5K
10:56 2,593.59 2,593.95 2,592.80 2,592.88 3,110.4K
10:57 2,593.30 2,594.97 2,591.47 2,593.76 3,574.6K
10:58 2,594.35 2,595.15 2,592.52 2,593.83 1,672.1K
10:59 2,594.01 2,594.57 2,592.81 2,592.81 2,896.5K
11:00 2,593.68 2,594.58 2,592.24 2,592.33 4,365.2K
11:01 2,592.32 2,594.39 2,592.32 2,593.85 3,035.8K
11:02 2,593.98 2,594.62 2,593.82 2,594.43 1,589.3K
11:03 2,594.43 2,594.88 2,593.76 2,594.04 1,905.9K
11:04 2,593.36 2,593.83 2,592.61 2,593.31 1,418.6K
11:05 2,593.34 2,594.18 2,592.29 2,593.02 3,135.0K
11:06 2,592.71 2,593.52 2,591.58 2,592.37 2,149.9K
11:07 2,592.45 2,593.58 2,592.29 2,592.91 1,973.2K
11:08 2,592.75 2,593.54 2,591.62 2,592.95 2,710.9K
11:09 2,592.05 2,592.90 2,591.43 2,591.43 2,477.7K
11:10 2,591.89 2,593.27 2,591.75 2,592.72 8,731.7K
11:11 2,592.85 2,592.85 2,591.17 2,591.29 1,688.9K
11:12 2,592.24 2,593.32 2,590.71 2,593.24 4,849.9K
11:13 2,592.84 2,592.84 2,591.76 2,591.96 2,041.8K
11:14 2,592.32 2,592.70 2,591.43 2,591.83 2,307.3K
11:15 2,591.59 2,592.19 2,591.10 2,591.41 1,825.9K
11:16 2,591.17 2,593.03 2,591.17 2,591.32 1,635.0K
11:17 2,591.20 2,592.89 2,591.06 2,592.61 2,393.6K
11:18 2,591.67 2,592.58 2,590.72 2,590.72 1,944.6K
11:19 2,590.95 2,592.11 2,590.57 2,590.57 1,091.9K
11:20 2,590.35 2,592.43 2,590.35 2,591.02 3,506.5K
11:21 2,591.19 2,591.45 2,590.21 2,590.55 1,610.4K
11:22 2,590.75 2,593.06 2,590.75 2,592.90 2,960.7K
11:23 2,592.61 2,593.71 2,592.53 2,592.88 1,545.8K
11:24 2,592.56 2,593.30 2,592.35 2,593.30 1,517.9K
11:25 2,593.19 2,593.39 2,591.67 2,592.32 1,586.1K
11:26 2,592.07 2,592.71 2,591.15 2,591.15 2,098.5K
11:27 2,591.50 2,592.71 2,591.16 2,592.52 1,983.7K
11:28 2,592.46 2,592.46 2,590.57 2,591.73 1,891.6K
11:29 2,591.73 2,591.73 2,589.55 2,589.82 2,969.1K
11:30 2,590.05 2,590.05 2,589.46 2,589.46 95.8K
11:31 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:32 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:33 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:34 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:35 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:36 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:37 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:38 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:39 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:40 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:41 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:42 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:43 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:44 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:45 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:46 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:47 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:48 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:49 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:50 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:51 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:52 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:53 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:54 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:55 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:56 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:57 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:58 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
11:59 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:00 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:01 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:02 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:03 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:04 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:05 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:06 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:07 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:08 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:09 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:10 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:11 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:12 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:13 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:14 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:15 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:16 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:17 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:18 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:19 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:20 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:21 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:22 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:23 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:24 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:25 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:26 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:27 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:28 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:29 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:30 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:31 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:32 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:33 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:34 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:35 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:36 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:37 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:38 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:39 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:40 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:41 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:42 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:43 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:44 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:45 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:46 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:47 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:48 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:49 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:50 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:51 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:52 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:53 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:54 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:55 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:56 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:57 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:58 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
12:59 2,589.46 2,589.46 2,589.46 2,589.46 0.0K
13:00 2,589.46 2,590.30 2,587.39 2,588.01 13,244.8K
13:01 2,587.03 2,587.68 2,585.76 2,586.76 9,582.3K
13:02 2,587.31 2,588.88 2,586.83 2,587.18 4,560.9K
13:03 2,587.03 2,589.41 2,585.68 2,589.04 5,125.0K
13:04 2,588.65 2,589.58 2,588.09 2,588.38 2,198.1K
13:05 2,588.38 2,590.29 2,587.72 2,589.33 5,358.6K
13:06 2,589.74 2,590.50 2,588.21 2,588.21 3,552.0K
13:07 2,588.02 2,589.60 2,587.78 2,588.75 3,366.6K
13:08 2,589.23 2,589.23 2,586.85 2,587.54 3,116.3K
13:09 2,587.64 2,588.02 2,585.69 2,585.69 6,429.5K
13:10 2,585.97 2,585.97 2,583.79 2,584.98 12,712.9K
13:11 2,584.48 2,585.80 2,583.98 2,584.90 2,711.2K
13:12 2,585.01 2,585.01 2,582.84 2,583.66 4,813.7K
13:13 2,583.39 2,584.72 2,582.55 2,583.09 3,945.7K
13:14 2,583.60 2,583.60 2,581.40 2,582.16 5,254.3K
13:15 2,581.84 2,582.98 2,581.12 2,582.22 3,539.6K
13:16 2,581.94 2,583.11 2,581.39 2,582.91 2,579.7K
13:17 2,582.10 2,582.46 2,580.62 2,580.94 4,995.4K
13:18 2,581.13 2,582.31 2,580.07 2,581.92 2,627.9K
13:19 2,581.94 2,582.81 2,580.75 2,582.48 3,044.2K
13:20 2,582.90 2,583.80 2,581.28 2,583.00 2,889.3K
13:21 2,582.81 2,583.00 2,581.95 2,582.47 3,312.2K
13:22 2,582.26 2,582.63 2,581.01 2,581.28 2,764.0K
13:23 2,581.34 2,582.96 2,581.14 2,582.53 1,957.0K
13:24 2,582.35 2,582.68 2,581.23 2,582.21 1,913.1K
13:25 2,581.82 2,582.39 2,581.05 2,582.07 1,373.6K
13:26 2,582.61 2,582.61 2,579.79 2,580.40 2,394.8K
13:27 2,580.30 2,582.61 2,580.13 2,581.98 2,499.0K
13:28 2,581.27 2,582.01 2,580.44 2,580.80 2,120.8K
13:29 2,580.70 2,581.47 2,579.49 2,579.99 1,872.6K
13:30 2,579.99 2,580.77 2,579.49 2,579.80 3,684.7K
13:31 2,580.09 2,584.32 2,579.86 2,583.40 2,972.0K
13:32 2,583.59 2,583.59 2,581.45 2,581.72 3,024.9K
13:33 2,581.35 2,581.35 2,578.59 2,579.03 3,519.0K
13:34 2,579.25 2,581.22 2,578.19 2,580.09 3,216.9K
13:35 2,580.02 2,582.77 2,580.02 2,582.77 4,398.9K
13:36 2,582.67 2,583.80 2,581.71 2,583.37 3,084.7K
13:37 2,583.63 2,583.63 2,582.24 2,582.99 1,786.2K
13:38 2,582.70 2,584.58 2,582.62 2,582.62 1,780.4K
13:39 2,582.67 2,584.31 2,582.32 2,583.72 2,304.0K
13:40 2,583.52 2,585.22 2,583.34 2,585.22 11,559.0K
13:41 2,584.86 2,585.71 2,584.20 2,585.71 4,257.7K
13:42 2,585.76 2,586.19 2,585.11 2,585.40 1,958.6K
13:43 2,585.12 2,586.07 2,584.75 2,585.30 1,950.7K
13:44 2,585.68 2,585.68 2,583.59 2,584.65 1,421.6K
13:45 2,585.65 2,585.65 2,584.31 2,584.92 2,449.4K
13:46 2,584.74 2,585.62 2,584.04 2,585.13 1,477.1K
13:47 2,585.43 2,585.43 2,584.23 2,585.33 1,543.3K
13:48 2,584.56 2,586.68 2,583.87 2,586.35 2,183.0K
13:49 2,586.28 2,586.28 2,584.75 2,585.93 1,674.8K
13:50 2,585.52 2,585.52 2,583.84 2,584.65 5,799.5K
13:51 2,585.04 2,585.20 2,584.01 2,584.31 1,912.1K
13:52 2,584.05 2,585.00 2,583.97 2,584.94 1,512.1K
13:53 2,584.93 2,587.19 2,584.67 2,586.79 1,909.5K
13:54 2,586.18 2,586.18 2,584.30 2,585.40 1,788.4K
13:55 2,584.99 2,586.01 2,584.46 2,586.01 1,660.9K
13:56 2,585.77 2,586.40 2,584.80 2,585.70 2,209.3K
13:57 2,585.10 2,585.85 2,584.64 2,585.11 1,736.8K
13:58 2,585.09 2,586.80 2,584.94 2,586.80 2,384.7K
13:59 2,585.96 2,586.50 2,584.75 2,585.97 2,028.0K
14:00 2,585.91 2,587.22 2,585.91 2,586.48 3,487.4K
14:01 2,586.84 2,587.07 2,585.33 2,586.79 2,077.4K
14:02 2,586.94 2,587.65 2,585.12 2,586.06 2,483.6K
14:03 2,585.43 2,587.07 2,585.42 2,586.75 2,649.9K
14:04 2,586.94 2,587.06 2,585.73 2,586.05 1,885.4K
14:05 2,585.46 2,587.21 2,585.16 2,587.21 2,075.8K
14:06 2,586.89 2,586.89 2,585.65 2,585.65 1,285.9K
14:07 2,585.77 2,585.77 2,584.31 2,584.84 2,330.5K
14:08 2,584.66 2,584.66 2,583.29 2,583.29 2,564.2K
14:09 2,583.52 2,584.21 2,583.17 2,583.90 2,095.3K
14:10 2,583.45 2,585.57 2,583.45 2,584.25 1,451.0K
14:11 2,583.86 2,584.95 2,583.11 2,583.91 2,567.9K
14:12 2,584.04 2,586.10 2,584.04 2,584.75 1,904.9K
14:13 2,584.80 2,585.97 2,584.66 2,584.87 3,074.7K
14:14 2,584.61 2,585.33 2,583.81 2,584.42 1,699.4K
14:15 2,584.02 2,585.67 2,584.02 2,585.10 2,250.2K
14:16 2,585.29 2,586.38 2,584.46 2,584.67 1,507.6K
14:17 2,584.96 2,585.67 2,583.23 2,583.89 2,721.8K
14:18 2,583.70 2,585.89 2,583.70 2,584.03 1,977.5K
14:19 2,583.91 2,585.62 2,583.48 2,584.60 2,317.6K
14:20 2,584.86 2,585.45 2,583.44 2,583.44 2,838.5K
14:21 2,583.46 2,584.49 2,583.23 2,584.11 2,121.2K
14:22 2,583.97 2,585.10 2,583.85 2,583.85 2,527.4K
14:23 2,584.29 2,585.41 2,583.34 2,583.81 2,247.0K
14:24 2,583.26 2,584.33 2,582.98 2,584.11 3,549.1K
14:25 2,584.37 2,585.12 2,583.82 2,584.10 1,816.7K
14:26 2,584.85 2,586.48 2,584.68 2,584.77 3,433.4K
14:27 2,584.86 2,586.54 2,584.58 2,584.58 2,559.8K
14:28 2,584.34 2,585.86 2,583.96 2,585.16 2,473.0K
14:29 2,585.14 2,586.41 2,584.70 2,585.60 2,172.8K
14:30 2,585.54 2,589.02 2,585.54 2,588.14 3,095.5K
14:31 2,589.21 2,589.21 2,586.39 2,586.81 2,907.7K
14:32 2,586.56 2,586.59 2,585.28 2,585.67 3,204.0K
14:33 2,585.42 2,586.59 2,585.42 2,586.18 2,327.2K
14:34 2,585.43 2,587.74 2,585.43 2,586.98 1,901.6K
14:35 2,586.20 2,587.32 2,586.04 2,586.18 2,886.1K
14:36 2,586.93 2,587.06 2,585.66 2,586.10 2,011.9K
14:37 2,585.33 2,586.17 2,585.12 2,585.96 2,566.7K
14:38 2,586.25 2,588.07 2,584.95 2,588.07 3,837.5K
14:39 2,589.23 2,589.67 2,588.50 2,588.86 4,964.3K
14:40 2,588.69 2,590.66 2,587.87 2,589.64 3,178.8K
14:41 2,589.48 2,590.16 2,587.21 2,587.41 4,321.2K
14:42 2,587.75 2,590.24 2,587.13 2,589.86 4,208.4K
14:43 2,588.98 2,590.90 2,588.77 2,590.90 4,352.3K
14:44 2,590.21 2,593.72 2,589.49 2,592.33 10,526.9K
14:45 2,592.18 2,593.55 2,591.51 2,591.78 5,944.9K
14:46 2,592.87 2,593.01 2,590.72 2,590.85 3,065.7K
14:47 2,591.10 2,595.30 2,590.87 2,594.18 7,384.0K
14:48 2,595.02 2,597.06 2,593.23 2,595.55 10,919.9K
14:49 2,595.36 2,595.36 2,592.31 2,592.86 5,068.6K
14:50 2,592.77 2,592.77 2,590.78 2,591.17 4,638.2K
14:51 2,591.19 2,593.54 2,590.89 2,591.63 4,204.7K
14:52 2,592.79 2,594.55 2,592.30 2,593.57 7,363.0K
14:53 2,593.65 2,594.30 2,592.30 2,592.45 6,889.5K
14:54 2,592.31 2,593.70 2,591.97 2,592.68 6,426.9K
14:55 2,593.26 2,593.53 2,591.63 2,592.87 6,678.9K
14:56 2,592.93 2,593.24 2,591.34 2,591.80 8,279.3K
14:57 2,591.97 2,591.97 2,591.72 2,591.72 340.7K
14:58 2,591.72 2,591.72 2,591.72 2,591.72 0.0K
14:59 2,591.72 2,591.72 2,589.90 2,589.90 16,496.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,593.52 2,608.53 2,582.37 2,582.37 1,198.0M
2025-09-25 2,602.45 2,605.99 2,578.19 2,589.90 1,049.9M
2025-09-24 2,594.99 2,618.31 2,581.86 2,607.93 1,269.4M
2025-09-23 2,591.61 2,608.24 2,569.21 2,600.80 1,476.1M
2025-09-22 2,618.01 2,627.32 2,587.38 2,596.34 1,224.6M
2025-09-19 2,578.82 2,620.92 2,576.51 2,615.50 1,619.9M
2025-09-18 2,627.34 2,627.55 2,563.72 2,576.37 1,812.3M
2025-09-17 2,593.79 2,643.12 2,592.72 2,634.44 1,697.3M
2025-09-16 2,611.21 2,619.09 2,585.48 2,601.55 1,507.1M
2025-09-15 2,576.52 2,597.08 2,562.61 2,594.71 1,469.3M
2025-09-12 2,565.41 2,589.38 2,556.21 2,576.10 1,469.8M
2025-09-11 2,563.18 2,571.28 2,542.88 2,570.17 1,313.0M
2025-09-10 2,570.56 2,570.89 2,558.43 2,562.03 1,171.8M
2025-09-09 2,580.47 2,585.86 2,559.71 2,570.41 1,033.3M
2025-09-08 2,560.18 2,581.30 2,555.22 2,578.67 1,314.0M
2025-09-05 2,547.52 2,568.97 2,533.99 2,566.47 1,245.5M
2025-09-04 2,545.35 2,549.81 2,524.86 2,548.67 1,770.9M
2025-09-03 2,588.86 2,596.15 2,545.51 2,551.86 1,311.2M
2025-09-02 2,591.66 2,596.65 2,568.27 2,587.24 1,831.2M
2025-09-01 2,588.02 2,608.47 2,571.70 2,591.68 1,689.3M
2025-08-29 2,596.98 2,622.11 2,581.33 2,585.82 1,701.8M
2025-08-28 2,599.89 2,618.31 2,559.63 2,600.66 1,625.4M
2025-08-27 2,664.12 2,665.59 2,604.78 2,605.14 1,873.5M
2025-08-26 2,681.53 2,688.46 2,666.71 2,672.43 1,556.1M
2025-08-25 2,658.70 2,686.39 2,653.08 2,680.29 1,827.1M
2025-08-22 2,652.28 2,652.74 2,622.76 2,651.13 1,491.6M
2025-08-21 2,634.02 2,663.79 2,632.52 2,658.15 1,820.8M
2025-08-20 2,613.28 2,633.52 2,606.07 2,633.46 1,284.1M
2025-08-19 2,626.47 2,629.01 2,611.93 2,615.14 1,148.6M
2025-08-18 2,664.66 2,666.12 2,623.84 2,627.70 1,684.7M
2025-08-15 2,622.82 2,647.56 2,622.82 2,645.38 1,162.7M
2025-08-14 2,660.02 2,663.74 2,623.93 2,623.93 1,119.1M
2025-08-13 2,675.17 2,676.27 2,660.69 2,664.13 1,245.0M
2025-08-12 2,658.24 2,687.92 2,652.08 2,682.52 1,274.7M
2025-08-11 2,664.01 2,668.36 2,645.25 2,649.28 1,179.2M
2025-08-08 2,655.01 2,670.75 2,649.14 2,661.14 1,103.9M
2025-08-07 2,652.47 2,667.19 2,629.49 2,660.00 1,119.1M
2025-08-06 2,613.07 2,661.75 2,611.40 2,659.36 1,276.3M
2025-08-05 2,583.80 2,619.15 2,583.80 2,616.95 1,015.8M
2025-08-04 2,562.85 2,588.43 2,558.14 2,586.80 1,005.7M
2025-08-01 2,579.31 2,597.24 2,572.47 2,576.06 1,397.0M
2025-07-31 2,639.62 2,641.08 2,575.31 2,584.76 1,713.8M
2025-07-30 2,669.21 2,690.37 2,649.80 2,660.52 1,649.5M
2025-07-29 2,635.72 2,657.28 2,616.18 2,654.87 1,269.5M
2025-07-28 2,657.58 2,667.27 2,626.43 2,637.60 1,576.1M
2025-07-25 2,725.58 2,751.80 2,687.76 2,693.03 1,875.4M
2025-07-24 2,679.68 2,728.75 2,652.95 2,727.48 2,463.9M
2025-07-23 2,744.54 2,749.00 2,682.44 2,684.93 2,632.7M
2025-07-22 2,586.14 2,706.83 2,566.04 2,703.86 3,048.1M
2025-07-21 2,529.21 2,579.73 2,529.21 2,578.03 1,682.3M
2025-07-18 2,512.22 2,531.76 2,512.22 2,524.78 1,120.5M
2025-07-17 2,509.02 2,516.25 2,500.87 2,512.82 1,010.9M
2025-07-16 2,511.53 2,517.45 2,500.39 2,507.47 902.5M
2025-07-15 2,555.21 2,555.21 2,505.81 2,510.50 1,540.9M
2025-07-14 2,560.24 2,585.83 2,560.24 2,569.54 1,602.2M
2025-07-11 2,569.00 2,578.66 2,557.39 2,558.55 1,734.8M
2025-07-10 2,539.74 2,578.51 2,539.15 2,574.79 1,711.8M
2025-07-09 2,539.02 2,552.75 2,533.76 2,538.46 1,236.7M
2025-07-08 2,529.70 2,537.95 2,517.51 2,536.89 1,172.7M
2025-07-07 2,523.92 2,528.47 2,509.39 2,527.99 1,205.6M
2025-07-04 2,525.44 2,544.86 2,522.32 2,526.48 1,121.3M
2025-07-03 2,539.38 2,553.40 2,519.01 2,526.54 1,175.0M
2025-07-02 2,505.59 2,539.55 2,502.08 2,538.89 1,525.1M
2025-07-01 2,493.88 2,505.22 2,483.84 2,503.12 1,118.3M
2025-06-30 2,495.80 2,501.34 2,487.88 2,498.37 1,147.6M
2025-06-27 2,483.06 2,498.23 2,482.64 2,493.67 1,272.5M
2025-06-26 2,488.34 2,500.42 2,477.74 2,483.54 1,479.3M
2025-06-25 2,486.56 2,494.64 2,472.43 2,493.08 1,557.8M
2025-06-24 2,499.26 2,510.23 2,477.98 2,502.08 2,278.8M
2025-06-23 2,537.50 2,548.79 2,514.50 2,545.60 2,173.0M
2025-06-20 2,525.71 2,536.06 2,510.25 2,512.35 1,714.9M
2025-06-19 2,529.15 2,551.55 2,499.52 2,537.35 2,560.6M
2025-06-18 2,564.69 2,568.01 2,529.48 2,538.39 1,921.4M
2025-06-17 2,534.37 2,567.62 2,519.01 2,561.46 2,585.2M
2025-06-16 2,563.85 2,569.00 2,536.44 2,547.99 2,903.2M
2025-06-13 2,530.30 2,548.75 2,523.05 2,539.78 2,581.4M
2025-06-12 2,527.45 2,528.52 2,509.64 2,513.42 1,256.2M
2025-06-11 2,506.24 2,529.56 2,504.05 2,522.10 1,269.6M
2025-06-10 2,518.59 2,524.52 2,493.56 2,507.75 1,210.8M
2025-06-09 2,508.07 2,521.13 2,502.77 2,517.12 1,027.6M
2025-06-06 2,506.70 2,524.64 2,506.70 2,513.69 947.5M
2025-06-05 2,510.74 2,521.29 2,495.95 2,500.52 894.6M
2025-06-04 2,499.17 2,513.91 2,491.27 2,512.42 830.1M
2025-06-03 2,510.20 2,510.29 2,490.48 2,502.38 1,012.8M
2025-05-30 2,520.33 2,523.05 2,510.88 2,513.15 921.3M
2025-05-29 2,515.08 2,532.59 2,512.75 2,522.64 1,033.0M
2025-05-28 2,494.68 2,516.59 2,489.63 2,514.42 950.4M
2025-05-27 2,505.02 2,508.12 2,481.67 2,493.86 780.3M
2025-05-26 2,513.53 2,519.20 2,498.33 2,505.70 917.4M
2025-05-23 2,531.63 2,551.76 2,514.45 2,514.45 1,090.9M
2025-05-22 2,544.51 2,548.52 2,530.87 2,534.48 1,152.0M
2025-05-21 2,517.29 2,564.37 2,517.29 2,552.10 1,879.0M
2025-05-20 2,512.20 2,516.34 2,499.94 2,513.15 825.5M
2025-05-19 2,509.20 2,513.78 2,499.74 2,509.63 970.7M
2025-05-16 2,519.14 2,524.61 2,499.98 2,505.88 1,147.0M
2025-05-15 2,532.51 2,553.46 2,521.44 2,521.44 1,364.1M
2025-05-14 2,509.25 2,539.58 2,498.82 2,539.58 1,598.4M
2025-05-13 2,507.86 2,519.39 2,502.26 2,509.46 1,270.0M
2025-05-12 2,499.08 2,500.60 2,487.22 2,498.23 1,106.8M
2025-05-09 2,494.67 2,498.73 2,488.16 2,492.35 1,078.3M
2025-05-08 2,492.56 2,500.61 2,482.62 2,491.37 1,090.7M
2025-05-07 2,503.59 2,506.15 2,488.80 2,502.76 1,425.8M
2025-05-06 2,471.69 2,485.00 2,461.88 2,484.60 1,473.1M
2025-04-30 2,477.36 2,483.31 2,466.61 2,467.72 1,243.3M
2025-04-29 2,490.27 2,500.22 2,476.74 2,479.01 1,417.5M
2025-04-28 2,519.10 2,519.10 2,485.92 2,507.07 1,625.2M
2025-04-25 2,528.08 2,535.40 2,511.09 2,525.48 1,810.6M
2025-04-24 2,523.18 2,542.56 2,519.89 2,530.08 1,150.4M
2025-04-23 2,535.44 2,542.41 2,522.91 2,525.84 845.5M
2025-04-22 2,526.79 2,544.33 2,525.88 2,529.58 978.8M
2025-04-21 2,524.04 2,537.44 2,519.65 2,529.00 1,008.2M
2025-04-18 2,525.52 2,534.11 2,515.72 2,526.62 851.1M
2025-04-17 2,525.75 2,537.02 2,518.00 2,526.84 919.9M
2025-04-16 2,522.83 2,535.78 2,502.07 2,533.75 1,369.1M
2025-04-15 2,529.02 2,529.59 2,509.71 2,527.52 1,042.2M
2025-04-14 2,489.90 2,533.97 2,489.90 2,531.66 1,475.9M
2025-04-11 2,481.21 2,493.67 2,470.44 2,480.51 1,258.1M
2025-04-10 2,500.76 2,504.94 2,477.83 2,491.51 1,936.3M
2025-04-09 2,452.08 2,473.94 2,402.52 2,473.44 2,367.2M
2025-04-08 2,402.59 2,473.78 2,402.59 2,473.73 2,371.8M
2025-04-07 2,521.46 2,526.75 2,378.37 2,396.24 3,078.5M
2025-04-03 2,609.90 2,634.90 2,609.90 2,629.18 1,057.8M
2025-04-02 2,642.32 2,645.10 2,625.35 2,630.36 976.3M
2025-04-01 2,616.64 2,647.60 2,616.64 2,644.71 1,257.8M
2025-03-31 2,617.07 2,637.61 2,606.50 2,609.36 1,612.6M
2025-03-28 2,676.44 2,676.71 2,626.97 2,630.66 1,444.0M
2025-03-27 2,704.85 2,713.08 2,677.84 2,681.95 1,490.5M
2025-03-26 2,714.21 2,719.11 2,697.15 2,703.92 1,611.7M
2025-03-25 2,675.62 2,716.10 2,663.11 2,715.42 1,896.4M
2025-03-24 2,685.18 2,689.85 2,649.19 2,677.11 1,982.7M
2025-03-21 2,659.44 2,705.03 2,659.44 2,676.91 2,363.3M
2025-03-20 2,640.07 2,678.81 2,640.07 2,662.18 1,788.0M
2025-03-19 2,640.21 2,648.80 2,625.56 2,640.59 1,303.2M
2025-03-18 2,654.15 2,655.56 2,630.94 2,646.82 1,464.6M
2025-03-17 2,646.30 2,669.52 2,645.09 2,650.25 1,942.5M
2025-03-14 2,626.40 2,641.38 2,615.95 2,639.56 2,548.2M
2025-03-13 2,565.18 2,633.15 2,565.18 2,632.90 3,595.8M
2025-03-12 2,574.02 2,574.84 2,558.39 2,560.79 1,009.1M
2025-03-11 2,550.58 2,573.53 2,544.79 2,573.53 1,247.0M
2025-03-10 2,543.78 2,571.95 2,542.00 2,565.21 1,224.4M
2025-03-07 2,527.23 2,555.44 2,521.41 2,543.34 1,480.7M
2025-03-06 2,522.15 2,533.28 2,508.96 2,530.12 1,551.4M
2025-03-05 2,533.89 2,535.37 2,508.78 2,521.97 1,526.1M
2025-03-04 2,550.45 2,550.63 2,528.13 2,533.76 1,540.2M
2025-03-03 2,565.51 2,586.92 2,555.46 2,558.28 1,481.5M
2025-02-28 2,572.76 2,591.07 2,560.24 2,560.24 1,966.3M
2025-02-27 2,585.33 2,585.80 2,561.27 2,575.60 1,784.5M
2025-02-26 2,563.86 2,587.37 2,563.47 2,584.69 1,697.5M
2025-02-25 2,570.73 2,593.42 2,551.45 2,564.29 1,799.8M
2025-02-24 2,567.88 2,583.89 2,560.53 2,576.12 1,979.9M
2025-02-21 2,588.92 2,595.96 2,570.13 2,576.60 1,571.1M
2025-02-20 2,588.48 2,595.71 2,577.73 2,587.59 1,441.4M
2025-02-19 2,601.69 2,601.69 2,581.22 2,590.10 1,822.3M
2025-02-18 2,626.12 2,636.07 2,597.05 2,605.09 1,895.9M
2025-02-17 2,643.28 2,643.63 2,618.68 2,629.60 1,788.6M
2025-02-14 2,655.77 2,659.44 2,637.17 2,645.64 1,612.3M
2025-02-13 2,660.48 2,679.36 2,654.73 2,654.95 1,544.3M
2025-02-12 2,672.39 2,674.84 2,648.77 2,665.05 1,521.4M
2025-02-11 2,682.25 2,691.79 2,665.00 2,675.85 1,630.9M
2025-02-10 2,681.03 2,691.04 2,674.35 2,679.68 2,120.7M
2025-02-07 2,654.60 2,692.88 2,646.24 2,683.44 2,306.9M
2025-02-06 2,642.85 2,661.54 2,630.68 2,660.53 1,566.6M
2025-02-05 2,699.48 2,700.33 2,633.53 2,644.95 1,468.7M
2025-01-27 2,669.95 2,705.63 2,669.19 2,691.06 1,553.6M
2025-01-24 2,648.82 2,675.29 2,639.40 2,666.03 1,420.3M
2025-01-23 2,654.79 2,682.92 2,650.12 2,650.45 1,643.3M
2025-01-22 2,653.50 2,654.46 2,628.23 2,640.63 1,302.0M
2025-01-21 2,702.60 2,705.32 2,651.23 2,658.95 1,500.3M
2025-01-20 2,734.82 2,734.82 2,693.08 2,698.70 1,721.0M
2025-01-17 2,733.21 2,742.01 2,719.78 2,731.18 1,369.4M
2025-01-16 2,709.76 2,757.34 2,709.76 2,736.18 1,927.9M
2025-01-15 2,700.87 2,717.47 2,688.05 2,692.15 1,554.4M
2025-01-14 2,654.58 2,707.64 2,644.80 2,707.64 1,986.5M
2025-01-13 2,641.81 2,672.36 2,637.86 2,652.38 1,700.6M
2025-01-10 2,676.93 2,688.89 2,640.02 2,640.02 1,627.0M
2025-01-09 2,714.81 2,715.69 2,675.93 2,678.08 1,838.3M
2025-01-08 2,741.35 2,747.34 2,692.14 2,724.05 2,107.0M
2025-01-07 2,761.51 2,774.02 2,720.30 2,745.74 1,715.6M
2025-01-06 2,772.61 2,789.34 2,735.21 2,766.77 1,962.2M
2025-01-03 2,777.13 2,822.81 2,763.51 2,770.23 2,200.9M
2025-01-02 2,834.07 2,852.85 2,753.28 2,767.79 2,352.3M